江崎グリコ(2206)の株価時系列情報
江崎グリコ(2206)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2001/12/28 | 603 | 624 | 603 | 623 | 84,000 |
2001/12/27 | 600 | 610 | 600 | 610 | 114,000 |
2001/12/26 | 600 | 607 | 597 | 600 | 35,000 |
2001/12/25 | 607 | 607 | 597 | 605 | 126,000 |
2001/12/21 | 600 | 608 | 599 | 608 | 134,000 |
2001/12/20 | 590 | 602 | 581 | 602 | 164,000 |
2001/12/19 | 580 | 580 | 566 | 580 | 177,000 |
2001/12/18 | 571 | 580 | 566 | 580 | 144,000 |
2001/12/17 | 566 | 580 | 566 | 571 | 114,000 |
2001/12/14 | 567 | 580 | 560 | 561 | 302,000 |
2001/12/13 | 581 | 587 | 580 | 587 | 77,000 |
2001/12/12 | 593 | 593 | 580 | 584 | 119,000 |
2001/12/11 | 580 | 594 | 580 | 580 | 89,000 |
2001/12/10 | 597 | 597 | 583 | 583 | 78,000 |
2001/12/07 | 580 | 585 | 578 | 580 | 47,000 |
2001/12/06 | 599 | 599 | 580 | 586 | 137,000 |
2001/12/05 | 576 | 590 | 575 | 589 | 121,000 |
2001/12/04 | 577 | 578 | 575 | 578 | 140,000 |
2001/12/03 | 586 | 586 | 570 | 576 | 142,000 |
2001/11/30 | 603 | 606 | 585 | 585 | 121,000 |
2001/11/29 | 601 | 604 | 596 | 598 | 52,000 |
2001/11/28 | 609 | 610 | 598 | 600 | 65,000 |
2001/11/27 | 618 | 618 | 607 | 610 | 87,000 |
2001/11/26 | 620 | 625 | 610 | 620 | 61,000 |
2001/11/22 | 625 | 625 | 607 | 617 | 84,000 |
2001/11/21 | 605 | 635 | 605 | 626 | 441,000 |
2001/11/20 | 608 | 615 | 603 | 605 | 229,000 |
2001/11/19 | 596 | 596 | 586 | 588 | 50,000 |
2001/11/16 | 595 | 595 | 585 | 586 | 114,000 |
2001/11/15 | 598 | 598 | 590 | 596 | 72,000 |
2001/11/14 | 603 | 608 | 599 | 600 | 283,000 |
2001/11/13 | 606 | 606 | 600 | 600 | 197,000 |
2001/11/12 | 605 | 609 | 596 | 603 | 110,000 |
2001/11/09 | 617 | 617 | 603 | 604 | 89,000 |
2001/11/08 | 618 | 624 | 613 | 620 | 99,000 |
2001/11/07 | 615 | 619 | 609 | 610 | 205,000 |
2001/11/06 | 620 | 620 | 612 | 614 | 215,000 |
2001/11/05 | 630 | 630 | 618 | 620 | 185,000 |
2001/11/02 | 640 | 644 | 625 | 630 | 207,000 |
2001/11/01 | 635 | 642 | 623 | 630 | 174,000 |
2001/10/31 | 620 | 630 | 620 | 627 | 148,000 |
2001/10/30 | 634 | 636 | 622 | 629 | 167,000 |
2001/10/29 | 648 | 648 | 636 | 644 | 177,000 |
2001/10/26 | 660 | 664 | 643 | 647 | 318,000 |
2001/10/25 | 649 | 654 | 643 | 653 | 673,000 |
2001/10/24 | 616 | 625 | 609 | 623 | 582,000 |
2001/10/23 | 580 | 590 | 577 | 589 | 273,000 |
2001/10/22 | 570 | 577 | 567 | 572 | 277,000 |
2001/10/19 | 570 | 576 | 570 | 572 | 183,000 |
2001/10/18 | 585 | 589 | 567 | 574 | 441,000 |
2001/10/17 | 590 | 590 | 586 | 589 | 304,000 |
2001/10/16 | 586 | 587 | 581 | 587 | 317,000 |
2001/10/15 | 589 | 595 | 580 | 590 | 398,000 |
2001/10/12 | 582 | 582 | 560 | 574 | 522,000 |
2001/10/11 | 590 | 593 | 580 | 583 | 369,000 |
2001/10/10 | 589 | 597 | 583 | 593 | 416,000 |
2001/10/09 | 580 | 590 | 561 | 579 | 621,000 |
2001/10/05 | 635 | 635 | 590 | 603 | 508,000 |
2001/10/04 | 640 | 640 | 623 | 625 | 330,000 |
2001/10/03 | 634 | 635 | 622 | 622 | 280,000 |
2001/10/02 | 639 | 640 | 630 | 634 | 386,000 |
2001/10/01 | 648 | 648 | 632 | 634 | 284,000 |
2001/09/28 | 650 | 654 | 646 | 649 | 192,000 |
2001/09/27 | 651 | 680 | 648 | 650 | 224,000 |
2001/09/26 | 656 | 678 | 650 | 656 | 212,000 |
2001/09/25 | 675 | 675 | 653 | 666 | 134,000 |
2001/09/21 | 665 | 670 | 658 | 670 | 110,000 |
2001/09/20 | 697 | 697 | 670 | 672 | 143,000 |
2001/09/19 | 680 | 695 | 680 | 689 | 99,000 |
2001/09/18 | 680 | 696 | 679 | 684 | 110,000 |
2001/09/17 | 680 | 681 | 670 | 681 | 115,000 |
2001/09/14 | 678 | 687 | 678 | 687 | 246,000 |
2001/09/13 | 661 | 680 | 661 | 680 | 60,000 |
2001/09/12 | 656 | 690 | 656 | 681 | 94,000 |
2001/09/11 | 705 | 706 | 699 | 706 | 200,000 |
2001/09/10 | 700 | 706 | 700 | 706 | 106,000 |
2001/09/07 | 701 | 706 | 700 | 706 | 115,000 |
2001/09/06 | 705 | 710 | 701 | 708 | 101,000 |
2001/09/05 | 698 | 710 | 696 | 708 | 137,000 |
2001/09/04 | 695 | 708 | 695 | 708 | 133,000 |
2001/09/03 | 700 | 708 | 695 | 700 | 129,000 |
2001/08/31 | 705 | 710 | 698 | 698 | 229,000 |
2001/08/30 | 705 | 712 | 701 | 710 | 116,000 |
2001/08/29 | 710 | 716 | 706 | 707 | 149,000 |
2001/08/28 | 708 | 713 | 705 | 713 | 91,000 |
2001/08/27 | 710 | 715 | 708 | 708 | 99,000 |
2001/08/24 | 707 | 708 | 704 | 705 | 39,000 |
2001/08/23 | 706 | 707 | 700 | 702 | 67,000 |
2001/08/22 | 712 | 717 | 709 | 709 | 153,000 |
2001/08/21 | 706 | 714 | 705 | 714 | 136,000 |
2001/08/20 | 713 | 713 | 705 | 706 | 53,000 |
2001/08/17 | 705 | 715 | 705 | 705 | 64,000 |
2001/08/16 | 701 | 707 | 700 | 703 | 49,000 |
2001/08/15 | 707 | 712 | 705 | 711 | 45,000 |
2001/08/14 | 703 | 714 | 703 | 706 | 99,000 |
2001/08/13 | 700 | 708 | 700 | 708 | 58,000 |
2001/08/10 | 702 | 707 | 700 | 705 | 57,000 |
2001/08/09 | 718 | 718 | 709 | 709 | 102,000 |
2001/08/08 | 719 | 719 | 716 | 719 | 75,000 |
2001/08/07 | 706 | 720 | 706 | 719 | 149,000 |
2001/08/06 | 712 | 712 | 707 | 708 | 77,000 |
2001/08/03 | 714 | 721 | 714 | 714 | 176,000 |
2001/08/02 | 714 | 716 | 706 | 714 | 77,000 |
2001/08/01 | 714 | 715 | 706 | 714 | 103,000 |
2001/07/31 | 698 | 715 | 692 | 715 | 80,000 |
2001/07/30 | 699 | 700 | 693 | 698 | 53,000 |
2001/07/27 | 700 | 701 | 694 | 694 | 74,000 |
2001/07/26 | 684 | 705 | 683 | 702 | 182,000 |
2001/07/25 | 690 | 690 | 682 | 685 | 59,000 |
2001/07/24 | 685 | 700 | 685 | 700 | 100,000 |
2001/07/23 | 697 | 697 | 685 | 690 | 131,000 |
2001/07/19 | 685 | 689 | 685 | 687 | 114,000 |
2001/07/18 | 695 | 695 | 682 | 683 | 88,000 |
2001/07/17 | 694 | 697 | 690 | 695 | 60,000 |
2001/07/16 | 687 | 689 | 686 | 688 | 75,000 |
2001/07/13 | 689 | 690 | 682 | 685 | 116,000 |
2001/07/12 | 689 | 690 | 685 | 688 | 119,000 |
2001/07/11 | 690 | 694 | 687 | 690 | 89,000 |
2001/07/10 | 700 | 705 | 693 | 705 | 181,000 |
2001/07/09 | 701 | 701 | 695 | 700 | 109,000 |
2001/07/06 | 717 | 717 | 702 | 707 | 94,000 |
2001/07/05 | 715 | 718 | 715 | 718 | 55,000 |
2001/07/04 | 715 | 717 | 715 | 715 | 59,000 |
2001/07/03 | 715 | 717 | 715 | 717 | 81,000 |
2001/07/02 | 718 | 722 | 715 | 722 | 165,000 |
2001/06/29 | 719 | 724 | 715 | 718 | 78,000 |
2001/06/28 | 715 | 719 | 715 | 715 | 158,000 |
2001/06/27 | 715 | 719 | 715 | 719 | 163,000 |
2001/06/26 | 716 | 721 | 713 | 718 | 154,000 |
2001/06/25 | 719 | 720 | 715 | 715 | 117,000 |
2001/06/22 | 708 | 712 | 703 | 712 | 165,000 |
2001/06/21 | 700 | 700 | 689 | 694 | 79,000 |
2001/06/20 | 698 | 700 | 687 | 687 | 74,000 |
2001/06/19 | 685 | 687 | 685 | 686 | 148,000 |
2001/06/18 | 685 | 687 | 685 | 686 | 133,000 |
2001/06/15 | 697 | 697 | 685 | 687 | 135,000 |
2001/06/14 | 687 | 693 | 685 | 687 | 69,000 |
2001/06/13 | 685 | 688 | 685 | 687 | 90,000 |
2001/06/12 | 689 | 692 | 682 | 685 | 228,000 |
2001/06/11 | 688 | 690 | 685 | 689 | 108,000 |
2001/06/08 | 685 | 690 | 685 | 688 | 424,000 |
2001/06/07 | 680 | 690 | 680 | 685 | 111,000 |
2001/06/06 | 698 | 698 | 680 | 680 | 136,000 |
2001/06/05 | 703 | 703 | 692 | 694 | 75,000 |
2001/06/04 | 697 | 700 | 690 | 700 | 165,000 |
2001/06/01 | 700 | 701 | 687 | 690 | 151,000 |
2001/05/31 | 690 | 690 | 685 | 690 | 109,000 |
2001/05/30 | 695 | 698 | 686 | 687 | 221,000 |
2001/05/29 | 709 | 709 | 681 | 694 | 215,000 |
2001/05/28 | 703 | 706 | 689 | 699 | 94,000 |
2001/05/25 | 690 | 709 | 679 | 705 | 337,000 |
2001/05/24 | 700 | 700 | 676 | 676 | 460,000 |
2001/05/23 | 699 | 709 | 699 | 709 | 254,000 |
2001/05/22 | 713 | 725 | 713 | 717 | 171,000 |
2001/05/21 | 730 | 730 | 720 | 721 | 99,000 |
2001/05/18 | 725 | 725 | 715 | 721 | 143,000 |
2001/05/17 | 731 | 743 | 726 | 727 | 440,000 |
2001/05/16 | 730 | 739 | 724 | 724 | 501,000 |
2001/05/15 | 735 | 744 | 730 | 733 | 309,000 |
2001/05/14 | 735 | 740 | 734 | 735 | 653,000 |
2001/05/11 | 745 | 745 | 735 | 735 | 236,000 |
2001/05/10 | 735 | 745 | 727 | 745 | 503,000 |
2001/05/09 | 737 | 745 | 735 | 745 | 203,000 |
2001/05/08 | 735 | 745 | 732 | 739 | 388,000 |
2001/05/07 | 750 | 755 | 735 | 735 | 288,000 |
2001/05/02 | 733 | 740 | 730 | 740 | 476,000 |
2001/05/01 | 726 | 735 | 725 | 728 | 468,000 |
2001/04/27 | 730 | 733 | 720 | 725 | 497,000 |
2001/04/26 | 734 | 737 | 729 | 733 | 437,000 |
2001/04/25 | 728 | 735 | 727 | 727 | 151,000 |
2001/04/24 | 728 | 735 | 727 | 735 | 155,000 |
2001/04/23 | 724 | 737 | 723 | 728 | 185,000 |
2001/04/20 | 735 | 737 | 717 | 722 | 344,000 |
2001/04/19 | 733 | 740 | 719 | 730 | 139,000 |
2001/04/18 | 736 | 742 | 732 | 732 | 365,000 |
2001/04/17 | 738 | 739 | 732 | 738 | 189,000 |
2001/04/16 | 739 | 739 | 726 | 728 | 201,000 |
2001/04/13 | 733 | 733 | 720 | 726 | 265,000 |
2001/04/12 | 720 | 748 | 718 | 743 | 972,000 |
2001/04/11 | 710 | 712 | 700 | 703 | 392,000 |
2001/04/10 | 700 | 704 | 695 | 700 | 247,000 |
2001/04/09 | 702 | 705 | 700 | 700 | 112,000 |
2001/04/06 | 702 | 709 | 700 | 700 | 353,000 |
2001/04/05 | 700 | 706 | 697 | 701 | 353,000 |
2001/04/04 | 700 | 709 | 695 | 700 | 279,000 |
2001/04/03 | 700 | 706 | 697 | 703 | 262,000 |
2001/04/02 | 700 | 705 | 700 | 704 | 175,000 |
2001/03/30 | 704 | 705 | 700 | 700 | 291,000 |
2001/03/29 | 705 | 710 | 700 | 702 | 367,000 |
2001/03/28 | 710 | 720 | 700 | 704 | 256,000 |
2001/03/27 | 715 | 725 | 697 | 714 | 295,000 |
2001/03/26 | 714 | 720 | 710 | 720 | 356,000 |
2001/03/23 | 703 | 709 | 699 | 705 | 254,000 |
2001/03/22 | 715 | 715 | 702 | 702 | 126,000 |
2001/03/21 | 700 | 720 | 700 | 720 | 259,000 |
2001/03/19 | 700 | 713 | 700 | 700 | 196,000 |
2001/03/16 | 720 | 720 | 697 | 697 | 152,000 |
2001/03/15 | 686 | 726 | 686 | 724 | 534,000 |
2001/03/14 | 685 | 690 | 683 | 685 | 176,000 |
2001/03/13 | 693 | 695 | 687 | 693 | 142,000 |
2001/03/12 | 715 | 715 | 708 | 708 | 179,000 |
2001/03/09 | 720 | 729 | 716 | 716 | 309,000 |
2001/03/08 | 720 | 730 | 720 | 730 | 136,000 |
2001/03/07 | 720 | 720 | 712 | 714 | 90,000 |
2001/03/06 | 735 | 735 | 720 | 728 | 150,000 |
2001/03/05 | 730 | 762 | 724 | 750 | 561,000 |
2001/03/02 | 738 | 750 | 710 | 710 | 879,000 |
2001/03/01 | 718 | 731 | 718 | 731 | 355,000 |
2001/02/28 | 730 | 731 | 719 | 720 | 108,000 |
2001/02/27 | 728 | 738 | 722 | 738 | 267,000 |
2001/02/26 | 720 | 729 | 720 | 721 | 231,000 |
2001/02/23 | 715 | 723 | 714 | 717 | 228,000 |
2001/02/22 | 707 | 719 | 707 | 714 | 183,000 |
2001/02/21 | 724 | 724 | 707 | 724 | 213,000 |
2001/02/20 | 700 | 730 | 700 | 725 | 481,000 |
2001/02/19 | 691 | 699 | 689 | 690 | 242,000 |
2001/02/16 | 690 | 699 | 690 | 691 | 114,000 |
2001/02/15 | 690 | 699 | 690 | 691 | 52,000 |
2001/02/14 | 680 | 699 | 680 | 691 | 100,000 |
2001/02/13 | 680 | 690 | 680 | 689 | 135,000 |
2001/02/09 | 675 | 685 | 675 | 683 | 76,000 |
2001/02/08 | 680 | 682 | 671 | 675 | 238,000 |
2001/02/07 | 680 | 682 | 679 | 680 | 134,000 |
2001/02/06 | 662 | 680 | 662 | 678 | 156,000 |
2001/02/05 | 660 | 670 | 660 | 660 | 50,000 |
2001/02/02 | 665 | 680 | 665 | 680 | 125,000 |
2001/02/01 | 655 | 666 | 655 | 665 | 89,000 |
2001/01/31 | 658 | 665 | 654 | 654 | 60,000 |
2001/01/30 | 655 | 659 | 650 | 655 | 128,000 |
2001/01/29 | 670 | 670 | 656 | 656 | 36,000 |
2001/01/26 | 665 | 668 | 650 | 666 | 127,000 |
2001/01/25 | 653 | 663 | 653 | 660 | 63,000 |
2001/01/24 | 665 | 665 | 653 | 653 | 44,000 |
2001/01/23 | 665 | 665 | 658 | 664 | 110,000 |
2001/01/22 | 655 | 677 | 655 | 660 | 276,000 |
2001/01/19 | 660 | 662 | 651 | 651 | 381,000 |
2001/01/18 | 670 | 672 | 661 | 670 | 100,000 |
2001/01/17 | 653 | 678 | 653 | 676 | 142,000 |
2001/01/16 | 670 | 670 | 650 | 668 | 166,000 |
2001/01/15 | 673 | 705 | 671 | 671 | 91,000 |
2001/01/12 | 680 | 690 | 672 | 682 | 98,000 |
2001/01/11 | 695 | 695 | 671 | 680 | 58,000 |
2001/01/10 | 690 | 700 | 681 | 699 | 138,000 |
2001/01/09 | 689 | 690 | 675 | 690 | 75,000 |
2001/01/05 | 680 | 690 | 680 | 689 | 54,000 |
2001/01/04 | 690 | 690 | 677 | 677 | 38,000 |